Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Peoples United Financial Inc (PBCT)
As of May 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 180615C00010000 C Jun 15, 2018 10.0 8.50 9.40
PBCT 180615C00011000 C Jun 15, 2018 11.0 7.60 8.30
PBCT 180615C00012000 C Jun 15, 2018 12.0 6.70 7.00
PBCT 180615C00013000 C Jun 15, 2018 13.0 5.80 6.20
PBCT 180615C00014000 C Jun 15, 2018 14.0 4.80 5.10
PBCT 180615C00015000 C Jun 15, 2018 15.0 3.70 4.10
PBCT 180615C00016000 C Jun 15, 2018 16.0 2.55 3.10
PBCT 180615C00017000 C Jun 15, 2018 17.0 1.75 2.50
PBCT 180615C00018000 C Jun 15, 2018 18.0 0.90 1.05
PBCT 180615C00019000 C Jun 15, 2018 19.0 0.20 0.35
PBCT 180615C00020000 C Jun 15, 2018 20.0 0.00 0.10
PBCT 180615C00021000 C Jun 15, 2018 21.0 0.00 0.25
PBCT 180615C00022000 C Jun 15, 2018 22.0 0.00 0.30
PBCT 180615C00023000 C Jun 15, 2018 23.0 0.00 0.35
PBCT 180615C00024000 C Jun 15, 2018 24.0 0.00 0.75
PBCT 180615C00025000 C Jun 15, 2018 25.0 0.00 0.30
PBCT 180615C00026000 C Jun 15, 2018 26.0 0.00 0.05
PBCT 180615P00010000 P Jun 15, 2018 10.0 0.00 0.15
PBCT 180615P00011000 P Jun 15, 2018 11.0 0.00 0.30
PBCT 180615P00012000 P Jun 15, 2018 12.0 0.00 0.60
PBCT 180615P00013000 P Jun 15, 2018 13.0 0.00 0.20
PBCT 180615P00014000 P Jun 15, 2018 14.0 0.00 0.20
PBCT 180615P00015000 P Jun 15, 2018 15.0 0.00 0.20
PBCT 180615P00016000 P Jun 15, 2018 16.0 0.00 0.10
PBCT 180615P00017000 P Jun 15, 2018 17.0 0.00 0.25
PBCT 180615P00018000 P Jun 15, 2018 18.0 0.05 0.10
PBCT 180615P00019000 P Jun 15, 2018 19.0 0.30 0.45
PBCT 180615P00020000 P Jun 15, 2018 20.0 0.85 1.75
PBCT 180615P00021000 P Jun 15, 2018 21.0 1.80 2.50
PBCT 180615P00022000 P Jun 15, 2018 22.0 3.00 3.20
PBCT 180615P00023000 P Jun 15, 2018 23.0 4.00 4.40
PBCT 180615P00024000 P Jun 15, 2018 24.0 5.00 5.20
PBCT 180615P00025000 P Jun 15, 2018 25.0 6.00 6.50
PBCT 180615P00026000 P Jun 15, 2018 26.0 7.00 7.20
PBCT 180720C00011000 C Jul 20, 2018 11.0 7.70 8.40
PBCT 180720C00012000 C Jul 20, 2018 12.0 6.80 7.10
PBCT 180720C00013000 C Jul 20, 2018 13.0 5.80 6.30
PBCT 180720C00014000 C Jul 20, 2018 14.0 4.80 5.50
PBCT 180720C00015000 C Jul 20, 2018 15.0 3.90 4.10
PBCT 180720C00016000 C Jul 20, 2018 16.0 2.80 3.40
PBCT 180720C00017000 C Jul 20, 2018 17.0 1.95 2.10
PBCT 180720C00018000 C Jul 20, 2018 18.0 1.10 1.25
PBCT 180720C00019000 C Jul 20, 2018 19.0 0.45 0.60
PBCT 180720C00020000 C Jul 20, 2018 20.0 0.10 0.20
PBCT 180720C00021000 C Jul 20, 2018 21.0 0.00 0.25
PBCT 180720C00022000 C Jul 20, 2018 22.0 0.00 0.05
PBCT 180720C00023000 C Jul 20, 2018 23.0 0.00 0.10
PBCT 180720C00024000 C Jul 20, 2018 24.0 0.00 0.10
PBCT 180720C00025000 C Jul 20, 2018 25.0 0.00 0.10
PBCT 180720C00026000 C Jul 20, 2018 26.0 0.00 0.25
PBCT 180720C00027000 C Jul 20, 2018 27.0 0.00 0.05
PBCT 180720P00011000 P Jul 20, 2018 11.0 0.00 0.10
PBCT 180720P00012000 P Jul 20, 2018 12.0 0.00 0.20
PBCT 180720P00013000 P Jul 20, 2018 13.0 0.00 0.10
PBCT 180720P00014000 P Jul 20, 2018 14.0 0.00 0.10
PBCT 180720P00015000 P Jul 20, 2018 15.0 0.00 0.05
PBCT 180720P00016000 P Jul 20, 2018 16.0 0.00 4.60
PBCT 180720P00017000 P Jul 20, 2018 17.0 0.05 0.15
PBCT 180720P00018000 P Jul 20, 2018 18.0 0.20 0.30
PBCT 180720P00019000 P Jul 20, 2018 19.0 0.50 0.65
PBCT 180720P00020000 P Jul 20, 2018 20.0 1.20 1.30
PBCT 180720P00021000 P Jul 20, 2018 21.0 1.50 2.35
PBCT 180720P00022000 P Jul 20, 2018 22.0 2.95 3.70
PBCT 180720P00023000 P Jul 20, 2018 23.0 4.00 4.50
PBCT 180720P00024000 P Jul 20, 2018 24.0 5.00 5.20
PBCT 180720P00025000 P Jul 20, 2018 25.0 6.00 6.30
PBCT 180720P00026000 P Jul 20, 2018 26.0 7.00 7.20
PBCT 180720P00027000 P Jul 20, 2018 27.0 8.00 8.50
PBCT 180817C00011000 C Aug 17, 2018 11.0 7.70 8.50
PBCT 180817C00012000 C Aug 17, 2018 12.0 6.80 7.20
PBCT 180817C00013000 C Aug 17, 2018 13.0 5.80 6.20
PBCT 180817C00014000 C Aug 17, 2018 14.0 4.80 5.30
PBCT 180817C00015000 C Aug 17, 2018 15.0 3.80 4.20
PBCT 180817C00016000 C Aug 17, 2018 16.0 2.90 3.10
PBCT 180817C00017000 C Aug 17, 2018 17.0 2.00 2.15
PBCT 180817C00018000 C Aug 17, 2018 18.0 1.15 1.35
PBCT 180817C00019000 C Aug 17, 2018 19.0 0.55 0.70
PBCT 180817C00020000 C Aug 17, 2018 20.0 0.20 0.35
PBCT 180817C00021000 C Aug 17, 2018 21.0 0.05 0.15
PBCT 180817C00022000 C Aug 17, 2018 22.0 0.00 0.10
PBCT 180817C00023000 C Aug 17, 2018 23.0 0.00 0.05
PBCT 180817C00024000 C Aug 17, 2018 24.0 0.00 0.05
PBCT 180817C00025000 C Aug 17, 2018 25.0 0.00 0.10
PBCT 180817C00026000 C Aug 17, 2018 26.0 0.00 0.10
PBCT 180817C00027000 C Aug 17, 2018 27.0 0.00 0.10
PBCT 180817P00011000 P Aug 17, 2018 11.0 0.00 0.10
PBCT 180817P00012000 P Aug 17, 2018 12.0 0.00 0.10
PBCT 180817P00013000 P Aug 17, 2018 13.0 0.00 0.10
PBCT 180817P00014000 P Aug 17, 2018 14.0 0.00 0.10
PBCT 180817P00015000 P Aug 17, 2018 15.0 0.00 0.10
PBCT 180817P00016000 P Aug 17, 2018 16.0 0.00 0.15
PBCT 180817P00017000 P Aug 17, 2018 17.0 0.15 0.25
PBCT 180817P00018000 P Aug 17, 2018 18.0 0.35 0.45
PBCT 180817P00019000 P Aug 17, 2018 19.0 0.75 0.90
PBCT 180817P00020000 P Aug 17, 2018 20.0 1.40 1.55
PBCT 180817P00021000 P Aug 17, 2018 21.0 2.20 2.60
PBCT 180817P00022000 P Aug 17, 2018 22.0 2.50 3.60
PBCT 180817P00023000 P Aug 17, 2018 23.0 4.10 4.70
PBCT 180817P00024000 P Aug 17, 2018 24.0 5.10 5.40
PBCT 180817P00025000 P Aug 17, 2018 25.0 6.10 6.30
PBCT 180817P00026000 P Aug 17, 2018 26.0 7.10 7.30
PBCT 180817P00027000 P Aug 17, 2018 27.0 8.10 8.90
PBCT 181116C00012000 C Nov 16, 2018 12.0 6.70 7.00
PBCT 181116C00013000 C Nov 16, 2018 13.0 3.70 8.40
PBCT 181116C00014000 C Nov 16, 2018 14.0 2.50 7.30
PBCT 181116C00015000 C Nov 16, 2018 15.0 3.60 4.40
PBCT 181116C00016000 C Nov 16, 2018 16.0 3.00 3.20
PBCT 181116C00017000 C Nov 16, 2018 17.0 2.15 2.35
PBCT 181116C00018000 C Nov 16, 2018 18.0 1.45 1.70
PBCT 181116C00019000 C Nov 16, 2018 19.0 0.85 1.05
PBCT 181116C00020000 C Nov 16, 2018 20.0 0.50 0.65
PBCT 181116C00021000 C Nov 16, 2018 21.0 0.25 0.40
PBCT 181116C00022000 C Nov 16, 2018 22.0 0.10 0.20
PBCT 181116C00023000 C Nov 16, 2018 23.0 0.00 0.15
PBCT 181116C00024000 C Nov 16, 2018 24.0 0.00 0.10
PBCT 181116C00025000 C Nov 16, 2018 25.0 0.00 0.10
PBCT 181116C00026000 C Nov 16, 2018 26.0 0.00 0.05
PBCT 181116C00027000 C Nov 16, 2018 27.0 0.00 0.05
PBCT 181116C00028000 C Nov 16, 2018 28.0 0.00 0.05
PBCT 181116P00012000 P Nov 16, 2018 12.0 0.00 0.10
PBCT 181116P00013000 P Nov 16, 2018 13.0 0.00 0.10
PBCT 181116P00014000 P Nov 16, 2018 14.0 0.00 0.15
PBCT 181116P00015000 P Nov 16, 2018 15.0 0.10 0.20
PBCT 181116P00016000 P Nov 16, 2018 16.0 0.20 0.30
PBCT 181116P00017000 P Nov 16, 2018 17.0 0.35 0.50
PBCT 181116P00018000 P Nov 16, 2018 18.0 0.60 0.80
PBCT 181116P00019000 P Nov 16, 2018 19.0 1.00 1.25
PBCT 181116P00020000 P Nov 16, 2018 20.0 1.70 1.90
PBCT 181116P00021000 P Nov 16, 2018 21.0 0.15 2.65
PBCT 181116P00022000 P Nov 16, 2018 22.0 3.30 5.70
PBCT 181116P00023000 P Nov 16, 2018 23.0 4.10 4.60
PBCT 181116P00024000 P Nov 16, 2018 24.0 5.00 5.60
PBCT 181116P00025000 P Nov 16, 2018 25.0 6.00 6.70
PBCT 181116P00026000 P Nov 16, 2018 26.0 6.70 7.70
PBCT 181116P00027000 P Nov 16, 2018 27.0 7.80 8.60
PBCT 181116P00028000 P Nov 16, 2018 28.0 9.10 9.50
OPRA data is delayed 15 minutes.